Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 27.49 | 27.69 | 27.40 | 27.69 | 6,700 | +0.20(+0.73%) |
Apr 29, 2002 | 27.40 | 27.50 | 26.75 | 27.49 | 3,900 | +0.69(+2.57%) |
Apr 26, 2002 | 26.50 | 27.50 | 26.50 | 26.80 | 8,400 | +0.31(+1.17%) |
Apr 25, 2002 | 26.27 | 26.49 | 26.25 | 26.49 | 3,900 | +0.04(+0.15%) |
Apr 24, 2002 | 26.26 | 26.45 | 26.26 | 26.45 | 1,600 | +0.09(+0.36%) |
Apr 23, 2002 | 25.99 | 26.39 | 25.94 | 26.36 | 4,300 | +0.41(+1.56%) |
Apr 22, 2002 | 25.75 | 25.95 | 25.75 | 25.95 | 4,700 | +0.26(+1.01%) |
Apr 19, 2002 | 26.00 | 26.00 | 25.69 | 25.69 | 5,000 | -0.53(-2.02%) |
Apr 18, 2002 | 26.01 | 26.23 | 26.01 | 26.22 | 2,900 | -0.03(-0.11%) |
Apr 17, 2002 | 25.59 | 26.25 | 25.59 | 26.25 | 10,400 | +0.29(+1.12%) |
Apr 16, 2002 | 25.85 | 25.96 | 25.46 | 25.96 | 6,200 | -0.29(-1.10%) |
Apr 15, 2002 | 26.15 | 26.25 | 25.60 | 26.25 | 2,500 | +0.25(+0.96%) |
Apr 12, 2002 | 25.61 | 26.29 | 25.61 | 26.00 | 6,300 | +0.35(+1.36%) |
Apr 11, 2002 | 26.00 | 26.18 | 25.45 | 25.65 | 17,700 | -0.15(-0.58%) |
Apr 10, 2002 | 26.90 | 27.59 | 25.75 | 25.80 | 20,000 | -1.15(-4.27%) |
Apr 09, 2002 | 25.30 | 26.95 | 25.30 | 26.95 | 7,100 | +1.56(+6.14%) |
Apr 08, 2002 | 24.61 | 25.39 | 24.51 | 25.39 | 2,100 | -0.11(-0.43%) |
Apr 05, 2002 | 23.85 | 25.59 | 23.85 | 25.50 | 28,800 | +1.66(+6.96%) |
Apr 04, 2002 | 23.74 | 23.85 | 23.74 | 23.84 | 4,000 | +0.34(+1.45%) |
Apr 03, 2002 | 23.39 | 23.75 | 23.39 | 23.50 | 4,500 | +0.10(+0.43%) |
Apr 02, 2002 | 22.79 | 23.40 | 22.79 | 23.40 | 2,400 | +0.90(+4.00%) |
Apr 01, 2002 | 22.60 | 22.60 | 22.50 | 22.50 | 34,200 | -0.60(-2.60%) |
Mar 29, 2002 | 23.20 | 23.20 | 23.10 | 23.10 | 6,600 | +0.00(+0.00%) |
Mar 28, 2002 | 23.20 | 23.20 | 23.10 | 23.10 | 6,600 | -0.19(-0.82%) |
Mar 27, 2002 | 23.29 | 23.29 | 23.29 | 23.29 | 300 | -0.01(-0.04%) |
Mar 26, 2002 | 23.30 | 23.30 | 23.30 | 23.30 | 1,500 | +0.80(+3.56%) |
Mar 25, 2002 | 22.50 | 22.50 | 22.50 | 22.50 | 1,400 | +0.00(+0.00%) |
Mar 22, 2002 | 22.75 | 22.75 | 22.50 | 22.50 | 11,700 | -0.10(-0.44%) |
Mar 21, 2002 | 23.30 | 23.30 | 22.60 | 22.60 | 800 | -0.65(-2.80%) |
Mar 20, 2002 | 23.25 | 23.25 | 23.25 | 23.25 | 600 | +0.50(+2.20%) |
Mar 19, 2002 | 22.75 | 22.75 | 22.75 | 22.75 | 1,000 | -0.25(-1.09%) |
Mar 18, 2002 | 23.15 | 23.15 | 23.00 | 23.00 | 1,600 | -0.05(-0.22%) |
Mar 15, 2002 | 23.00 | 23.05 | 23.00 | 23.05 | 1,100 | +0.10(+0.44%) |
Mar 14, 2002 | 22.75 | 22.95 | 22.75 | 22.95 | 1,800 | +0.06(+0.26%) |
Mar 13, 2002 | 22.89 | 22.89 | 22.89 | 22.89 | 700 | +0.00(+0.00%) |
Mar 12, 2002 | 21.85 | 22.89 | 21.85 | 22.89 | 8,500 | +0.64(+2.88%) |
Mar 11, 2002 | 22.25 | 22.33 | 22.25 | 22.25 | 5,000 | +0.00(+0.00%) |
Mar 08, 2002 | 22.25 | 22.34 | 22.00 | 22.25 | 1,300 | +0.00(+0.00%) |
Mar 07, 2002 | 22.25 | 22.25 | 21.85 | 22.25 | 4,000 | +0.06(+0.27%) |
Mar 06, 2002 | 22.00 | 22.19 | 22.00 | 22.19 | 3,500 | +0.19(+0.86%) |
Mar 05, 2002 | 21.85 | 22.00 | 21.85 | 22.00 | 4,600 | +0.20(+0.92%) |
Mar 04, 2002 | 21.80 | 21.80 | 21.80 | 21.80 | 1,000 | +0.00(+0.00%) |
Mar 01, 2002 | 21.80 | 21.80 | 21.80 | 21.80 | 1,200 | -0.39(-1.76%) |
Feb 28, 2002 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 22.00 | 22.20 | 21.80 | 22.19 | 6,400 | +0.39(+1.79%) |
Feb 26, 2002 | 21.95 | 21.95 | 21.80 | 21.80 | 3,400 | +0.00(+0.00%) |
Feb 25, 2002 | 21.80 | 21.80 | 21.80 | 21.80 | 1,000 | +0.10(+0.46%) |
Feb 22, 2002 | 21.70 | 21.70 | 21.60 | 21.70 | 1,100 | -0.30(-1.36%) |
Feb 21, 2002 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 21.81 | 22.00 | 21.60 | 22.00 | 1,400 | -0.15(-0.68%) |
Feb 19, 2002 | 21.80 | 22.15 | 21.80 | 22.15 | 11,200 | +0.10(+0.45%) |
Feb 18, 2002 | 22.00 | 22.05 | 22.00 | 22.05 | 2,300 | +0.00(+0.00%) |
Feb 15, 2002 | 22.00 | 22.05 | 22.00 | 22.05 | 2,300 | +0.15(+0.68%) |
Feb 14, 2002 | 21.90 | 21.91 | 21.90 | 21.90 | 1,100 | -0.10(-0.45%) |
Feb 13, 2002 | 21.90 | 22.00 | 21.90 | 22.00 | 12,000 | -0.10(-0.45%) |
Feb 12, 2002 | 22.10 | 22.10 | 22.10 | 22.10 | 100 | +0.30(+1.38%) |
Feb 11, 2002 | 21.80 | 21.80 | 21.80 | 21.80 | 200 | -0.10(-0.46%) |
Feb 08, 2002 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 22.00 | 22.00 | 21.90 | 21.90 | 19,100 | -0.20(-0.90%) |
Feb 06, 2002 | 21.70 | 22.10 | 21.70 | 22.10 | 700 | +0.40(+1.84%) |
Feb 05, 2002 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 21.85 | 21.99 | 21.70 | 21.70 | 6,500 | +0.00(+0.00%) |